Capital Power Corporation - CPX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.25	63.81	63.81	63.81	62.68	554,275
February 19, 2026	62.62	63.32	63.32	63.48	62.55	475,526
February 18, 2026	62.5	62.83	62.83	63.43	62.13	770,300
February 17, 2026	61.89	62.22	62.22	62.5	61.31	656,616
February 13, 2026	59.83	61.93	61.93	62	59.75	955,848
February 12, 2026	59.58	59.87	59.87	60.2	58.86	808,200
February 11, 2026	58.96	59.44	59.44	59.69	58.1	565,000
February 10, 2026	58.7	58.65	58.65	58.86	58	535,102
February 09, 2026	58.41	58.75	58.75	58.86	57.7	787,700
February 06, 2026	57.35	58.46	58.46	58.5	57.18	991,819
February 05, 2026	57.68	56.77	56.77	58.32	56.48	1.05M
February 04, 2026	58.92	57.79	57.79	59.43	57.62	1.47M
February 03, 2026	59.14	58.67	58.67	59.58	58.25	1.38M
February 02, 2026	59.5	58.39	58.39	59.88	58.31	1.19M
January 30, 2026	61.31	59.75	59.75	62.05	59.62	1.01M
January 29, 2026	62.22	61.53	61.53	62.46	60.92	992,427
January 28, 2026	61.73	62.21	62.21	62.64	61.46	971,338
January 27, 2026	59.99	61.73	61.73	62.12	59.99	1.37M
January 26, 2026	59.2	59.85	59.85	60.47	58.94	872,500
January 23, 2026	58.23	58.8	58.8	58.8	57.84	705,200
January 22, 2026	58.49	58.14	58.14	58.72	57.76	626,100
January 21, 2026	57.86	58.17	58.17	58.68	57.7	1.06M
January 20, 2026	58.35	57.61	57.61	58.76	57.13	1.43M
January 19, 2026	57.27	58.49	58.49	58.64	57.27	514,315
January 16, 2026	61	57.22	57.22	61	57	2.36M
January 15, 2026	60.76	61.24	61.24	61.9	60.66	697,600
January 14, 2026	60.94	60.33	60.33	61.36	59.75	717,135
January 13, 2026	60.21	61.09	61.09	61.8	59.81	1.15M
January 12, 2026	59.39	60.07	60.07	60.07	58.62	1.52M
January 09, 2026	59.35	59.35	59.35	60.28	59.01	609,000
January 08, 2026	59.47	58.8	58.8	59.97	58.54	700,000
January 07, 2026	59.5	59.26	59.26	61.35	59.1	1.05M
January 06, 2026	58.9	58.87	58.87	59.29	58.11	581,000
January 05, 2026	60.31	58.95	58.95	60.39	57.53	896,800
January 02, 2026	58.53	60.26	60.26	60.29	58.48	787,216
December 31, 2025	58.6	58.55	58.55	58.89	58.23	392,700
December 30, 2025	59.3	58.98	58.29	59.78	58.94	619,820
December 29, 2025	59.49	59.11	58.42	59.83	59.01	781,625
December 23, 2025	59.35	59.62	59.62	59.67	58.7	1.46M
December 22, 2025	60.05	59	59	60.13	58.99	705,218
December 19, 2025	59.89	59.62	59.62	60.41	59.61	1.63M
December 18, 2025	59.93	59.57	59.57	60.78	59.35	820,222
December 17, 2025	60.94	59.72	59.72	61.35	59.21	1.49M
December 16, 2025	61.97	61.23	61.23	62.04	60.95	839,300
December 15, 2025	61.83	61.99	61.99	62.16	61.42	624,700
December 12, 2025	63.07	61.48	61.48	63.46	61.45	968,275
December 11, 2025	63.04	63.11	63.11	63.2	61.34	1.14M
December 10, 2025	66	62.45	62.45	67.42	61.03	1.94M
December 09, 2025	63.75	65.53	65.53	66.48	63.75	1.11M
December 08, 2025	62.5	63.42	63.42	63.46	62.1	875,828
December 05, 2025	62.39	62.35	62.35	63.1	62.03	549,931
December 04, 2025	61.34	62.38	62.38	62.96	61.32	770,000
December 03, 2025	60.53	61.34	61.34	61.39	60.13	488,314
December 02, 2025	61	60.57	60.57	61.24	60.43	425,300
December 01, 2025	60.88	60.92	60.92	61.13	60.15	522,540
November 28, 2025	60.63	61.33	61.33	61.87	60.42	435,100
November 27, 2025	59.89	60.38	60.38	60.66	59.85	218,000
November 26, 2025	59.96	59.91	59.91	60.14	59.13	593,345
November 25, 2025	60.36	59.49	59.49	61.25	59.48	998,600
November 24, 2025	60.1	60.62	60.62	60.75	59.1	691,623

Capital Power Corporation (CPX.TO) TSX